tiprankstipranks
RAM Essential Services Property Fund (AU:REP)
ASX:REP
Australian Market
REP
RAM Essential Services Property Fund
RESEARCH TOOLSreports
Want to see AU:REP full AI Analyst Report?

RAM Essential Services Property Fund (REP) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
0.41
0.42
0.41
0.42
0.42
+2.44%
413,518
0.58
Sep 03, 2026
0.41
0.42
0.41
0.41
0.41
+1.23%
395,083
0.56
Sep 02, 2026
0.41
0.42
0.40
0.41
0.41
0.00%
704,038
0.98
Sep 01, 2026
0.41
0.41
0.40
0.41
0.41
+1.25%
498,004
0.70
Aug 31, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
461,334
0.65
Aug 28, 2026
0.41
0.42
0.40
0.40
0.40
-1.23%
940,291
1.34
Aug 27, 2026
0.42
0.42
0.41
0.41
0.41
-2.41%
1,320,113
1.91
Aug 26, 2026
0.42
0.43
0.42
0.42
0.42
-2.35%
663,649
0.97
Aug 25, 2026
0.42
0.43
0.42
0.43
0.43
+2.41%
165,473
0.24
Aug 24, 2026
0.42
0.42
0.42
0.42
0.42
-1.19%
422,754
0.61
Aug 21, 2026
0.43
0.43
0.42
0.42
0.42
0.00%
393,689
0.57
Aug 20, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
539,600
0.78
Aug 19, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
366,095
0.53
Aug 18, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
200,167
0.29
Aug 17, 2026
0.43
0.43
0.42
0.43
0.43
-2.30%
407,187
0.58
Aug 14, 2026
0.43
0.44
0.42
0.44
0.44
+4.82%
373,086
0.53
Aug 13, 2026
0.42
0.44
0.42
0.42
0.42
0.00%
771,653
1.12
Aug 12, 2026
0.43
0.43
0.42
0.42
0.42
-1.19%
506,403
0.73
Aug 11, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
921,093
1.36
Aug 10, 2026
0.43
0.44
0.43
0.43
0.43
0.00%
670,816
1.00
Aug 07, 2026
0.43
0.43
0.42
0.43
0.43
-1.16%
1,003,453
1.49
Aug 06, 2026
0.43
0.43
0.42
0.43
0.43
+2.38%
286,686
0.42
Aug 05, 2026
0.43
0.43
0.42
0.42
0.42
-2.33%
1,352,124
2.04
Aug 04, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
214,325
0.32
Aug 03, 2026
0.45
0.45
0.43
0.43
0.43
-2.27%
461,558
0.70
Jul 31, 2026
0.44
0.44
0.44
0.44
0.44
+2.33%
349,718
0.53
Jul 30, 2026
0.44
0.45
0.43
0.43
0.43
-1.15%
401,756
0.61
Jul 29, 2026
0.44
0.44
0.43
0.44
0.44
0.00%
728,252
1.13
Jul 28, 2026
0.43
0.44
0.43
0.44
0.44
+2.35%
85,470
0.13
Jul 27, 2026
0.44
0.44
0.43
0.43
0.43
-3.41%
575,760
0.89
Jul 24, 2026
0.45
0.45
0.43
0.44
0.44
-2.22%
734,938
1.14
Jul 23, 2026
0.43
0.45
0.42
0.45
0.45
+8.43%
2,216,327
3.64
Jul 22, 2026
0.43
0.43
0.42
0.42
0.42
-1.19%
118,476
0.19
Jul 21, 2026
0.43
0.43
0.42
0.42
0.42
-1.64%
687,944
1.14
Jul 20, 2026
0.43
0.43
0.43
0.43
0.43
+0.47%
5,191
<0.01
Jul 17, 2026
0.43
0.44
0.42
0.43
0.43
-1.16%
624,974
1.03
Jul 16, 2026
0.42
0.43
0.42
0.43
0.43
+1.18%
175,532
0.29
Jul 15, 2026
0.42
0.43
0.42
0.43
0.43
+2.41%
97,433
0.16
Jul 14, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
573,314
0.93
Jul 13, 2026
0.42
0.42
0.41
0.42
0.42
+1.22%
378,413
0.62
Jul 10, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
438,474
0.70
Jul 09, 2026
0.42
0.42
0.41
0.42
0.42
+1.22%
242,727
0.39
Jul 08, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
414,924
0.66
Jul 07, 2026
0.42
0.43
0.42
0.42
0.42
-1.19%
240,568
0.38
Jul 06, 2026
0.43
0.43
0.42
0.42
0.42
0.00%
399,324
0.62
Jul 03, 2026
0.42
0.43
0.42
0.42
0.42
-1.18%
155,739
0.24
Jul 02, 2026
0.42
0.43
0.42
0.43
0.43
+1.19%
52,129
0.08
Jul 01, 2026
0.41
0.42
0.41
0.42
0.42
+3.70%
2,091,922
3.43
Jun 30, 2026
0.42
0.42
0.40
0.41
0.41
-3.57%
2,248,013
3.82
Jun 29, 2026
0.42
0.42
0.40
0.42
0.42
+0.72%
1,727,470
3.00
Rows:
50